Dark

IAU20270115C45
IAU Jan 15 2027 45.00 Call (IAU270115C00045000)
option OPRA

Inactive

Aug 7, 2026

37.90+20.624%(+6.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	37.9000	37.9000	37.9000	37.9000	+20.624%	1	139	0.000%
2026-07-29	31.6700	31.6700	31.2500	31.4200	-0.883%	24	139	+20.624%
2026-07-28	32.0000	32.0000	31.6500	31.7000	-16.425%	24	145	+19.558%
2026-06-09	37.9300	37.9300	37.9300	37.9300	-9.690%	2	137	-0.079%
2026-05-04	42.0000	42.0000	42.0000	42.0000	-6.874%	1	137	-9.762%
2026-04-21	45.1000	45.1000	45.1000	45.1000	-3.715%	2	137	-15.965%
2026-04-10	46.8400	46.8400	46.8400	46.8400	+20.103%	1	137	-19.086%
2026-03-23	40.5600	40.6100	39.0000	39.0000	-9.302%	16	137	-2.821%
2026-03-20	43.0000	43.0000	43.0000	43.0000	-10.973%	1	142	-11.860%
2026-03-18	48.3000	48.3000	48.3000	48.3000	-5.089%	7	142	-21.532%
2026-03-16	50.8900	50.8900	50.8900	50.8900	-2.640%	2	149	-25.526%
2026-03-09	52.2700	52.2700	52.2700	52.2700	-2.299%	3	150	-27.492%
2026-03-04	54.9500	54.9500	53.5000	53.5000	-6.583%	5	154	-29.159%
2026-03-02	57.2700	57.2700	57.2700	57.2700	+6.056%	1	156	-33.822%
2026-02-24	54.0000	54.0000	54.0000	54.0000	+11.570%	2	155	-29.815%
2026-02-17	48.3500	48.8000	48.2000	48.4000	+6.374%	8	153	-21.694%
2026-02-02	45.5000	45.5000	45.5000	45.5000	-5.327%	1	154	-16.703%
2026-01-30	48.0600	48.0600	48.0600	48.0600	-20.693%	2	155	-21.140%
2026-01-29	60.6000	60.6000	60.6000	60.6000	+38.832%	5	157	-37.459%
2026-01-15	43.6500	43.6500	43.6500	43.6500	+5.562%	5	162	-13.173%
2026-01-06	41.1700	41.3500	41.1700	41.3500	+8.076%	10	162	-8.343%
2026-01-02	38.5000	38.5000	38.2600	38.2600	-0.649%	6	159	-0.941%
2025-12-19	38.3000	38.8000	38.3000	38.5100	+0.627%	3	157	-1.584%
2025-12-17	38.5900	38.5900	38.2700	38.2700	+1.324%	2	156	-0.967%
2025-12-16	37.4000	37.7700	37.4000	37.7700	-1.717%	2	156	+0.344%
2025-12-15	38.2300	38.4300	37.7100	38.4300	+2.018%	8	156	-1.379%
2025-12-12	37.5600	37.6700	37.2800	37.6700	+5.726%	8	156	+0.611%
2025-12-10	35.6500	36.8000	35.6300	35.6300	-2.223%	22	156	+6.371%
2025-12-09	35.9000	36.7400	35.9000	36.4400	+1.873%	24	156	+4.007%
2025-12-08	36.0100	36.2900	35.7000	35.7700	-1.973%	46	159	+5.955%
2025-12-05	37.0500	37.1100	36.2600	36.4900	+0.607%	46	121	+3.864%
2025-12-04	36.6100	36.6100	36.2100	36.2700	-0.793%	46	154	+4.494%
2025-12-03	36.6800	36.9200	36.2000	36.5600	+2.266%	82	121	+3.665%
2025-12-02	35.5200	35.7800	35.2000	35.7500	-3.064%	82	183	+6.014%
2025-12-01	36.4900	36.8900	36.4900	36.8800	+3.017%	20	117	+2.766%
2025-11-28	36.0000	36.0300	35.7600	35.8000	+0.618%	20	130	+5.866%
2025-11-26	35.5600	35.6000	35.3400	35.5800	+2.241%	16	129	+6.521%
2025-11-25	35.1000	35.2400	34.8000	34.8000	+1.045%	36	129	+8.908%
2025-11-24	33.7700	34.8500	33.5800	34.4400	+2.075%	62	126	+10.046%
2025-11-21	33.3700	34.2300	33.1900	33.7400	+0.238%	50	149	+12.330%
2025-11-20	33.8900	34.1500	33.2100	33.6600	-1.000%	38	178	+12.597%
2025-11-19	34.6600	34.7200	33.6400	34.0000	+0.592%	80	152	+11.471%
2025-11-18	33.7500	34.5400	33.6900	33.8000	+1.930%	36	211	+12.130%
2025-11-17	33.8000	34.2900	33.1400	33.1600	-1.103%	22	177	+14.294%
2025-11-14	33.1300	33.7000	33.1100	33.5300	-6.861%	38	198	+13.033%
2025-11-13	36.1100	36.2000	35.9900	36.0000	-0.662%	36	162	+5.278%
2025-11-12	34.6200	36.2800	34.2500	36.2400	+4.679%	22	134	+4.581%
2025-11-11	34.5500	34.6700	34.1600	34.6200	+1.853%	83	120	+9.474%
2025-11-10	33.9800	34.3100	33.8900	33.9900	+4.746%	52	188	+11.503%
2025-11-07	32.2400	32.4700	32.1600	32.4500	+1.660%	60	140	+16.795%
2025-11-06	32.2600	32.5400	31.9100	31.9200	-0.592%	24	89	+18.734%
2025-11-05	31.7000	32.2900	31.7000	32.1100	+3.248%	20	105	+18.032%
2025-11-04	31.1000	31.1000	31.1000	31.1000	-3.983%	6	91	+21.865%
2025-11-03	32.7500	32.8000	32.3500	32.3900	+4.148%	5	83	+17.011%
2025-10-27	31.1000	31.1000	31.1000	31.1000	-4.864%	1	84	+21.865%
2025-10-22	32.6900	32.6900	32.6900	32.6900	-3.569%	1	84	+15.938%
2025-10-13	33.9000	33.9000	33.9000	33.9000	+23.858%	2	83	+11.799%
2025-09-25	27.3700	27.3700	27.3700	27.3700	+1.370%	1	83	+38.473%
2025-09-24	28.0000	28.0000	27.0000	27.0000	+2.662%	2	84	+40.370%
2025-09-19	26.3000	26.3000	26.3000	26.3000	-0.190%	1	85	+44.106%
2025-09-16	26.3500	26.3500	26.3500	26.3500	+0.381%	1	84	+43.833%
2025-09-15	26.2500	26.2500	26.2500	26.2500	+8.741%	1	83	+44.381%
2025-09-04	24.1400	24.1400	24.1400	24.1400	+1.986%	1	82	+57.001%
2025-09-02	23.6700	23.6700	23.6700	23.6700	+6.622%	1	82	+60.118%
2025-08-29	22.2000	22.2000	22.2000	22.2000	+7.977%	1	81	+70.721%
2025-08-12	20.5600	20.5600	20.5600	20.5600	-3.474%	1	81	+84.339%
2025-08-07	21.3000	21.3000	21.3000	21.3000	+1.429%	1	80	+77.934%
2025-08-04	21.1000	21.1000	21.0000	21.0000	+0.478%	10	79	+80.476%
2025-07-14	20.8000	20.9000	20.8000	20.9000	+2.956%	7	82	+81.340%
2025-06-24	20.3000	20.3000	20.3000	20.3000	-2.404%	1	80	+86.700%
2025-06-10	20.8000	20.8000	20.8000	20.8000	+3.328%	1	79	+82.212%
2025-06-09	20.1300	20.1300	20.1300	20.1300	-4.143%	1	78	+88.276%
2025-06-05	21.3300	21.3300	21.0000	21.0000	+12.782%	2	77	+80.476%
2025-05-12	19.1400	19.1400	18.6200	18.6200	-19.394%	2	75	+103.545%
2025-05-07	23.1000	23.1000	23.1000	23.1000	+12.683%	1	73	+64.069%
2025-04-29	20.5000	20.5000	20.5000	20.5000	-0.146%	1	72	+84.878%
2025-04-28	20.5300	20.5300	20.5300	20.5300	-1.770%	1	71	+84.608%
2025-04-24	20.9000	20.9000	20.9000	20.9000	+4.239%	1	70	+81.340%
2025-04-23	20.0500	20.0500	20.0500	20.0500	+3.138%	5	69	+89.027%
2025-04-15	19.2300	19.4500	19.1900	19.4400	+21.500%	7	74	+94.959%
2025-04-09	16.0000	16.0000	16.0000	16.0000	-1.840%	2	70	+136.875%
2025-04-03	16.3100	16.7000	16.3000	16.3000	-4.678%	3	72	+132.515%
2025-04-02	17.1000	17.1000	17.1000	17.1000	+0.588%	2	71	+121.637%
2025-03-31	17.0000	17.0000	17.0000	17.0000	+9.607%	1	71	+122.941%
2025-03-25	15.5100	15.5100	15.5100	15.5100	-3.063%	1	72	+144.358%
2025-03-18	15.6000	16.0000	15.6000	16.0000	+7.095%	6	71	+136.875%
2025-03-17	14.9400	14.9400	14.9400	14.9400	+1.633%	1	65	+153.681%
2025-03-13	14.3000	14.7000	14.3000	14.7000	+5.000%	2	62	+157.823%
2025-03-12	13.9000	14.0000	13.9000	14.0000	+2.190%	4	62	+170.714%
2025-03-11	13.6200	13.7000	13.6200	13.7000	+3.008%	4	59	+176.642%
2025-03-10	13.3000	13.3000	13.3000	13.3000	-1.700%	1	61	+184.962%
2025-02-26	13.5300	13.5300	13.5300	13.5300	-2.662%	2	61	+180.118%
2025-02-24	13.9000	13.9000	13.9000	13.9000	+0.725%	1	59	+172.662%
2025-02-20	13.8000	13.8000	13.8000	13.8000	+2.222%	1	60	+174.638%
2025-02-18	13.5000	13.5000	13.5000	13.5000	+0.746%	1	60	+180.741%
2025-02-10	13.4000	13.4000	13.4000	13.4000	+5.016%	1	60	+182.836%
2025-02-07	12.8000	12.8000	12.7600	12.7600	+0.472%	6	60	+197.022%
2025-02-06	12.7000	12.7000	12.7000	12.7000	+1.519%	3	59	+198.425%
2025-01-31	12.5100	12.5100	12.5100	12.5100	+1.132%	2	59	+202.958%
2025-01-30	12.1000	12.3700	12.1000	12.3700	+7.847%	3	58	+206.386%
2025-01-23	11.5000	11.5000	11.4700	11.4700	+0.175%	4	56	+230.427%
2025-01-21	11.4500	11.4500	11.4500	11.4500	+4.281%	2	52	+231.004%
2025-01-17	10.9800	10.9800	10.9800	10.9800	+3.879%	4	48	+245.173%
2025-01-15	10.8000	10.8000	10.5700	10.5700	+0.667%	3	48	+258.562%
2025-01-14	10.5000	10.5000	10.5000	10.5000	+9.261%	2	46	+260.952%
2025-01-07	9.8100	9.8100	9.6100	9.6100	-0.518%	2	44	+294.381%
2024-12-26	9.6600	9.6600	9.6600	9.6600	+11.034%	1	43	+292.340%
2024-12-19	8.7000	8.7000	8.7000	8.7000	-20.548%	5	43	+335.632%
2024-12-11	10.9500	10.9500	10.9500	10.9500	+4.286%	7	43	+246.119%
2024-12-10	10.6000	10.6400	10.5000	10.5000	+10.063%	5	45	+260.952%
2024-12-04	9.5400	9.5400	9.5400	9.5400	+7.554%	1	40	+297.275%
2024-11-14	8.5500	8.9000	8.5500	8.8700	-2.527%	8	39	+327.283%
2024-11-13	9.1000	9.1000	9.1000	9.1000	-5.307%	1	38	+316.484%
2024-11-11	9.6100	9.6100	9.6100	9.6100	-17.440%	1	38	+294.381%
2024-11-05	11.6400	11.6400	11.6400	11.6400	+7.778%	1	38	+225.601%
2024-10-16	10.8000	10.8000	10.8000	10.8000	+3.448%	26	38	+250.926%
2024-10-11	10.4400	10.4400	10.4400	10.4400	+4.400%	20	12	+263.027%
2024-09-30	10.0000	10.0000	10.0000	10.0000	-2.913%	2	2	+279.000%
2024-09-24	10.2000	10.3000	10.2000	10.3000	0.000%	2	2	+267.961%